Target Hospitality Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.81	14.13	13.47	13.79	13.79	-1.22%	1,563,798
Oct 22, 2026	15.30	15.36	13.56	13.96	13.96	-10.97%	3,479,085
Oct 21, 2026	15.73	15.92	15.32	15.68	15.68	1.36%	1,745,301
Oct 20, 2026	15.33	15.65	15.03	15.47	15.47	0.98%	1,520,413
Oct 19, 2026	15.78	15.78	15.12	15.32	15.32	-0.91%	2,082,095
Oct 16, 2026	15.89	15.95	15.19	15.46	15.46	-3.50%	2,529,060
Oct 15, 2026	16.91	17.24	15.44	16.02	16.02	-7.18%	4,463,646
Oct 14, 2026	18.38	18.44	16.85	17.26	17.26	-7.80%	1,834,256
Oct 13, 2026	18.77	18.96	18.45	18.72	18.72	-0.64%	1,428,969
Oct 12, 2026	18.34	18.93	18.13	18.84	18.84	2.34%	1,436,581
Oct 9, 2026	18.28	18.55	18.03	18.41	18.41	0.44%	1,042,331
Oct 8, 2026	18.41	18.45	18.03	18.33	18.33	0.38%	1,890,981
Oct 7, 2026	18.19	18.56	17.76	18.26	18.26	-1.51%	2,784,553
Oct 6, 2026	18.86	19.17	18.40	18.54	18.54	-1.96%	2,097,832
Oct 5, 2026	18.84	19.04	18.67	18.91	18.91	0.37%	2,477,747
Oct 2, 2026	19.16	19.45	18.65	18.84	18.84	-8.01%	8,980,682
Oct 1, 2026	19.64	20.93	19.64	20.48	20.48	3.85%	1,870,895
Sep 30, 2026	19.41	19.96	19.35	19.72	19.72	2.28%	1,442,114
Sep 29, 2026	19.33	19.75	19.21	19.28	19.28	-0.10%	1,434,575
Sep 28, 2026	20.75	20.75	18.94	19.30	19.30	-6.22%	1,732,170
Sep 25, 2026	21.68	21.70	20.56	20.58	20.58	-4.06%	2,115,595
Sep 24, 2026	20.88	21.76	20.88	21.45	21.45	1.18%	2,762,840
Sep 23, 2026	21.15	21.44	20.88	21.20	21.20	0.05%	1,222,972
Sep 22, 2026	21.19	21.73	20.64	21.19	21.19	-0.42%	1,851,143
Sep 21, 2026	21.65	21.65	21.10	21.28	21.28	0.42%	1,860,740
Sep 18, 2026	20.91	21.42	20.68	21.19	21.19	2.07%	4,948,753
Sep 17, 2026	19.36	20.77	19.32	20.76	20.76	10.66%	2,531,203
Sep 16, 2026	18.80	19.26	18.46	18.76	18.76	0.05%	1,875,346
Sep 15, 2026	18.55	18.88	18.44	18.75	18.75	1.08%	2,196,335
Sep 14, 2026	19.20	19.31	18.43	18.55	18.55	-3.64%	1,548,650
Sep 11, 2026	19.43	19.55	18.85	19.25	19.25	0.68%	1,459,979
Sep 10, 2026	19.15	19.20	18.83	19.12	19.12	-0.42%	2,817,797
Sep 9, 2026	18.75	19.41	18.60	19.20	19.20	-5.19%	11,006,855
Sep 8, 2026	19.55	20.47	19.24	20.25	20.25	3.74%	1,702,791
Sep 4, 2026	18.59	19.75	18.59	19.52	19.52	5.29%	1,427,970
Sep 3, 2026	18.38	18.87	18.10	18.54	18.54	0.82%	715,832
Sep 2, 2026	17.98	18.56	17.87	18.39	18.39	1.77%	838,978
Sep 1, 2026	18.45	18.57	17.80	18.07	18.07	-2.43%	890,173
Aug 31, 2026	18.13	18.65	17.88	18.52	18.52	-0.16%	1,419,662
Aug 28, 2026	19.00	19.65	18.40	18.55	18.55	-2.16%	1,627,825
Aug 27, 2026	17.30	19.06	17.30	18.96	18.96	12.99%	2,584,078
Aug 26, 2026	18.35	18.68	16.70	16.78	16.78	-3.51%	2,086,285
Aug 25, 2026	17.94	18.18	17.20	17.39	17.39	-2.47%	1,245,776
Aug 24, 2026	17.69	18.23	17.61	17.83	17.83	-0.11%	969,880
Aug 21, 2026	17.65	17.93	17.23	17.85	17.85	1.25%	1,092,790
Aug 20, 2026	17.59	17.67	16.88	17.63	17.63	3.46%	914,522
Aug 19, 2026	17.48	17.83	17.03	17.04	17.04	-2.46%	675,670
Aug 18, 2026	17.88	17.99	17.14	17.47	17.47	-3.32%	1,195,072
Aug 17, 2026	17.79	18.16	17.50	18.07	18.07	3.61%	1,166,434
Aug 14, 2026	16.26	17.50	16.19	17.44	17.44	7.19%	703,303